date,open,high,low,close,volume,Name
2013-02-08,27.92,28.325,27.92,28.185,7146296,SBUX
2013-02-11,28.26,28.26,27.93,28.07,5457354,SBUX
2013-02-12,28.0,28.275,27.975,28.13,8665592,SBUX
2013-02-13,28.23,28.23,27.75,27.915,7022056,SBUX
2013-02-14,27.765,27.905,27.675,27.775,8899188,SBUX
2013-02-15,27.805,27.85,27.085,27.17,18195730,SBUX
2013-02-19,27.18,27.305,27.01,27.225,11760912,SBUX
2013-02-20,27.3,27.42,26.59,26.655,12472506,SBUX
2013-02-21,26.535,26.82,26.26,26.675,13896450,SBUX
2013-02-22,26.85,27.105,26.64,27.085,11487316,SBUX
2013-02-25,27.2,27.355,26.6,26.605,12333954,SBUX
2013-02-26,26.715,26.93,26.425,26.64,10607724,SBUX
2013-02-27,26.625,27.4875,26.54,27.285,12056302,SBUX
2013-02-28,27.325,27.585,27.225,27.425,10394356,SBUX
2013-03-01,27.315,27.465,27.0,27.435,8451764,SBUX
2013-03-04,27.385,27.86,27.33,27.85,10193852,SBUX
2013-03-05,28.0,28.4,28.0,28.255,12931844,SBUX
2013-03-06,28.38,28.745,28.325,28.55,14925144,SBUX
2013-03-07,28.55,29.25,28.545,29.125,18237018,SBUX
2013-03-08,29.335,29.485,29.0725,29.335,14215718,SBUX
2013-03-11,29.2,29.465,29.165,29.305,9897766,SBUX
2013-03-12,29.225,29.275,28.99,29.14,11670100,SBUX
2013-03-13,29.165,29.4,29.14,29.2925,7435340,SBUX
2013-03-14,29.26,29.375,28.705,28.84,14723066,SBUX
2013-03-15,28.68,28.93,28.63,28.83,15102742,SBUX
2013-03-18,28.53,28.71,28.375,28.465,10521204,SBUX
2013-03-19,28.255,28.49,27.98,28.415,13337034,SBUX
2013-03-20,28.61,28.805,28.5,28.715,9620874,SBUX
2013-03-21,28.65,28.71,28.375,28.525,8307328,SBUX
2013-03-22,28.65,28.875,28.58,28.69,8720670,SBUX
2013-03-25,28.765,28.915,28.075,28.345,10580234,SBUX
2013-03-26,28.495,28.58,28.355,28.525,6128410,SBUX
2013-03-27,28.43,28.475,28.105,28.455,7456828,SBUX
2013-03-28,28.465,28.63,28.43,28.475,7620390,SBUX
2013-04-01,28.565,28.67,28.325,28.435,7009632,SBUX
2013-04-02,28.595,29.165,28.575,29.13,13495550,SBUX
2013-04-03,29.2,29.45,28.69,28.85,11272606,SBUX
2013-04-04,28.805,29.155,28.805,29.055,7568480,SBUX
2013-04-05,28.605,28.9382,28.3592,28.9,8993596,SBUX
2013-04-08,28.915,29.06,28.73,29.06,7343972,SBUX
2013-04-09,28.98,29.0,28.59,28.705,8361158,SBUX
2013-04-10,28.82,29.155,28.8045,28.9,8577388,SBUX
2013-04-11,28.975,29.495,28.9,29.2875,10416656,SBUX
2013-04-12,29.355,29.855,29.3,29.545,10418310,SBUX
2013-04-15,29.33,29.72,28.8,28.855,10700276,SBUX
2013-04-16,28.97,29.47,28.86,29.28,8849328,SBUX
2013-04-17,29.015,29.275,28.825,29.085,7207368,SBUX
2013-04-18,29.18,29.24,28.75,28.86,8776706,SBUX
2013-04-19,28.79,29.29,28.77,29.2025,8605504,SBUX
2013-04-22,29.21,29.435,28.99,29.32,5547302,SBUX
2013-04-23,29.42,29.95,29.3899,29.695,11323422,SBUX
2013-04-24,29.845,29.985,29.565,29.915,10410890,SBUX
2013-04-25,30.0,30.32,29.955,30.25,16550532,SBUX
2013-04-26,29.65,30.195,29.6,30.0,14970972,SBUX
2013-04-29,30.175,30.46,30.065,30.29,7400546,SBUX
2013-04-30,30.315,30.455,30.155,30.42,8041092,SBUX
2013-05-01,30.275,30.34,29.975,30.07,6294596,SBUX
2013-05-02,30.22,30.34,29.8,30.19,6237460,SBUX
2013-05-03,30.425,30.985,30.35,30.935,9835550,SBUX
2013-05-06,31.0,31.24,30.96,31.24,6997134,SBUX
2013-05-07,31.265,31.265,30.855,31.095,7495628,SBUX
2013-05-08,31.17,31.22,30.865,31.205,5507696,SBUX
2013-05-09,31.33,31.45,31.02,31.18,8276152,SBUX
2013-05-10,31.285,31.595,31.195,31.5485,7480820,SBUX
2013-05-13,31.6,31.615,31.305,31.41,5906892,SBUX
2013-05-14,31.46,31.785,31.39,31.76,7510580,SBUX
2013-05-15,31.6592,32.1,31.61,32.035,9654546,SBUX
2013-05-16,32.0,32.0325,31.725,31.775,6661036,SBUX
2013-05-17,31.885,32.07,31.75,32.065,6934282,SBUX
2013-05-20,32.015,32.305,31.89,31.915,7211790,SBUX
2013-05-21,32.02,32.23,31.94,32.125,6588946,SBUX
2013-05-22,32.075,32.465,31.98,32.075,11012050,SBUX
2013-05-23,31.845,31.91,31.515,31.76,8258348,SBUX
2013-05-24,31.54,31.7,31.305,31.68,6507242,SBUX
2013-05-28,32.105,32.35,32.02,32.13,7438516,SBUX
2013-05-29,31.895,32.05,31.5575,31.815,7560250,SBUX
2013-05-30,31.935,32.0221,31.7275,31.735,8798456,SBUX
2013-05-31,31.605,32.1725,31.395,31.57,10205308,SBUX
2013-06-03,31.63,31.77,31.31,31.73,11417578,SBUX
2013-06-04,31.305,32.07,31.305,31.665,8622564,SBUX
2013-06-05,31.52,31.65,31.155,31.17,8408538,SBUX
2013-06-06,31.175,31.5275,31.16,31.51,8625308,SBUX
2013-06-07,31.705,32.545,31.705,32.52,13752898,SBUX
2013-06-10,32.83,33.155,32.74,33.055,12412340,SBUX
2013-06-11,32.735,33.0525,32.655,32.71,7897496,SBUX
2013-06-12,32.91,33.0,32.13,32.225,10069920,SBUX
2013-06-13,32.27,33.095,32.035,32.985,11909482,SBUX
2013-06-14,32.975,33.335,32.725,32.8,9854434,SBUX
2013-06-17,33.095,33.28,32.8575,33.015,8115800,SBUX
2013-06-18,33.0,33.565,32.975,33.5475,7451352,SBUX
2013-06-19,33.51,33.74,33.205,33.205,10644698,SBUX
2013-06-20,32.91,33.16,32.52,32.61,11606540,SBUX
2013-06-21,32.855,32.96,32.115,32.345,14709502,SBUX
2013-06-24,32.0,32.289,31.59,32.005,9913028,SBUX
2013-06-25,32.265,32.68,32.22,32.37,9856852,SBUX
2013-06-26,32.685,33.3546,32.4455,32.9,9545442,SBUX
2013-06-27,33.135,33.25,32.825,32.845,6292594,SBUX
2013-06-28,32.755,33.125,32.7,32.755,10836506,SBUX
2013-07-01,33.045,33.245,32.91,33.12,6692040,SBUX
2013-07-02,33.12,33.6,33.04,33.395,6765528,SBUX
2013-07-03,33.215,33.84,33.2,33.65,5635188,SBUX
2013-07-05,33.935,34.0,33.45,33.86,5189244,SBUX
2013-07-08,33.97,34.41,33.94,34.145,8029920,SBUX
2013-07-09,34.45,34.5,33.995,34.065,7459914,SBUX
2013-07-10,33.935,34.06,33.725,34.05,8090792,SBUX
2013-07-11,34.34,34.7575,34.175,34.67,8385798,SBUX
2013-07-12,34.62,34.86,34.39,34.86,9706492,SBUX
2013-07-15,34.845,34.95,34.765,34.83,6180564,SBUX
2013-07-16,34.82,34.86,34.54,34.76,6068146,SBUX
2013-07-17,34.87,34.9076,33.945,34.1,12147310,SBUX
2013-07-18,34.225,34.505,34.02,34.24,8537754,SBUX
2013-07-19,34.285,34.555,34.2,34.395,7196954,SBUX
2013-07-22,34.54,34.605,34.275,34.51,6559682,SBUX
2013-07-23,34.62,34.66,33.725,33.83,8465332,SBUX
2013-07-24,34.06,34.215,33.15,33.305,14033776,SBUX
2013-07-25,33.47,34.15,33.365,34.085,15971984,SBUX
2013-07-26,36.3,36.76,35.925,36.68,32293248,SBUX
2013-07-29,36.375,36.54,36.05,36.225,12801986,SBUX
2013-07-30,36.45,36.49,35.855,35.965,9808846,SBUX
2013-07-31,36.07,36.25,35.61,35.6445,11248506,SBUX
2013-08-01,36.135,36.865,36.04,36.74,12849582,SBUX
2013-08-02,36.75,37.135,36.58,37.115,9394576,SBUX
2013-08-05,37.11,37.135,36.855,36.985,7606188,SBUX
2013-08-06,36.83,36.925,36.39,36.4,7956060,SBUX
2013-08-07,36.18,36.575,36.0825,36.095,7068922,SBUX
2013-08-08,36.385,36.7,36.2,36.47,5923772,SBUX
2013-08-09,36.295,36.6154,36.26,36.4,5366324,SBUX
2013-08-12,36.14,36.565,36.125,36.465,5473182,SBUX
2013-08-13,36.545,36.545,35.9674,36.32,5377794,SBUX
2013-08-14,36.29,36.29,35.895,35.925,4932052,SBUX
2013-08-15,35.655,35.675,35.155,35.37,7198878,SBUX
2013-08-16,35.49,35.695,35.275,35.355,6929830,SBUX
2013-08-19,35.29,35.6475,35.09,35.145,6349108,SBUX
2013-08-20,35.18,35.5125,35.0558,35.33,6046820,SBUX
2013-08-21,35.21,35.7,35.14,35.3565,6917088,SBUX
2013-08-22,35.54,36.13,35.505,35.95,5399676,SBUX
2013-08-23,36.0325,36.095,35.79,35.985,5869740,SBUX
2013-08-26,36.035,36.105,35.8,35.94,4928868,SBUX
2013-08-27,35.45,35.685,35.055,35.08,8021076,SBUX
2013-08-28,35.045,35.66,34.93,35.48,6249812,SBUX
2013-08-29,35.365,35.92,35.25,35.59,5509920,SBUX
2013-08-30,35.69,35.7,35.165,35.26,5666988,SBUX
2013-09-03,35.85,36.07,35.595,35.8,7249600,SBUX
2013-09-04,35.71,36.135,35.5455,36.07,6502234,SBUX
2013-09-05,36.125,36.38,36.005,36.025,4931220,SBUX
2013-09-06,36.185,36.325,35.465,35.785,6356670,SBUX
2013-09-09,35.84,36.245,35.835,36.22,4936828,SBUX
2013-09-10,36.49,37.16,36.465,37.1075,11779224,SBUX
2013-09-11,37.165,37.7499,37.165,37.695,9982644,SBUX
2013-09-12,37.75,37.955,37.5603,37.835,7628560,SBUX
2013-09-13,37.795,37.85,37.325,37.785,5767336,SBUX
2013-09-16,38.285,38.3,37.43,37.62,8787132,SBUX
2013-09-17,37.63,38.12,37.585,38.02,6661016,SBUX
2013-09-18,37.94,38.81,37.775,38.665,9488762,SBUX
2013-09-19,38.76,38.9225,38.15,38.175,8042062,SBUX
2013-09-20,38.13,38.5,38.035,38.06,9620500,SBUX
2013-09-23,38.055,38.19,37.535,37.68,6783882,SBUX
2013-09-24,37.765,38.655,37.739000000000004,38.275,7633976,SBUX
2013-09-25,38.42,38.505,38.0352,38.17,7261490,SBUX
2013-09-26,38.32,38.6395,38.16,38.59,4988814,SBUX
2013-09-27,38.455,38.74,38.2,38.665,6200278,SBUX
2013-09-30,38.25,38.5425,38.025,38.485,8828424,SBUX
2013-10-01,38.49,38.67,38.28,38.58,5205160,SBUX
2013-10-02,38.295,38.615,38.105,38.595,6088422,SBUX
2013-10-03,38.48,38.73,38.16,38.435,8164122,SBUX
2013-10-04,38.4,38.73,38.255,38.7,5226696,SBUX
2013-10-07,38.3,38.695,38.205,38.4305,5106784,SBUX
2013-10-08,38.555,39.015,37.72,37.765,12663250,SBUX
2013-10-09,37.695,37.9,37.2263,37.63,9482078,SBUX
2013-10-10,38.145,38.655,38.065,38.56,6638096,SBUX
2013-10-11,38.61,38.92,38.44,38.91,5530376,SBUX
2013-10-14,38.7675,39.16,38.625,39.05,5986662,SBUX
2013-10-15,38.915,38.9475,38.3,38.355,8146874,SBUX
2013-10-16,38.6,39.1125,38.445,39.02,10103938,SBUX
2013-10-17,38.835,39.425,38.725,39.3675,6562580,SBUX
2013-10-18,39.635,39.835,39.485,39.655,9049968,SBUX
2013-10-21,39.555,39.955,39.335,39.73,6770290,SBUX
2013-10-22,39.95,40.54,39.8,40.45,8419570,SBUX
2013-10-23,40.225,40.425,39.945,40.025,7908094,SBUX
2013-10-24,39.68,39.72,39.255,39.525,13508366,SBUX
2013-10-25,39.735,40.0,39.635,39.98,7251840,SBUX
2013-10-28,40.1,40.215,39.2625,39.355,11242732,SBUX
2013-10-29,39.605,39.81,39.525,39.81,7898436,SBUX
2013-10-30,40.315,40.425,39.88,40.415,17518716,SBUX
2013-10-31,39.345,40.81,39.2859,40.525,20491552,SBUX
2013-11-01,40.77,40.77,39.835,40.185,12005206,SBUX
2013-11-04,40.375,40.39,40.105,40.185,8285184,SBUX
2013-11-05,40.18,41.17,40.075,40.995,10092844,SBUX
2013-11-06,41.195,41.25,40.485,40.565,8562294,SBUX
2013-11-07,40.65,40.675,39.5,39.535,13283288,SBUX
2013-11-08,39.755,40.625,39.7,40.6,11487736,SBUX
2013-11-11,40.6,40.71,40.49,40.495,5146208,SBUX
2013-11-12,40.38,40.5249,40.06,40.3075,6613072,SBUX
2013-11-13,39.62,40.75,39.595,40.7305,12519058,SBUX
2013-11-14,40.765,40.77,40.3925,40.57,7647688,SBUX
2013-11-15,40.625,40.725,40.39,40.595,6445400,SBUX
2013-11-18,40.51,40.67,40.105,40.27,8322628,SBUX
2013-11-19,40.005,40.46,39.93,39.96,8725944,SBUX
2013-11-20,40.065,40.125,39.66,39.845,8734150,SBUX
2013-11-21,39.9,40.825,39.875,40.765,13139094,SBUX
2013-11-22,40.85,40.85,40.55,40.675,7926170,SBUX
2013-11-25,40.685,40.74,40.255,40.355,9001126,SBUX
2013-11-26,40.43,40.825,40.2025,40.755,8767864,SBUX
2013-11-27,40.695,40.955,40.6,40.81,4752000,SBUX
2013-11-29,40.925,41.185,40.685,40.73,4387144,SBUX
2013-12-02,40.745,40.8445,40.455,40.535,5773800,SBUX
2013-12-03,40.37,40.5775,40.145,40.275,7893264,SBUX
2013-12-04,40.195,40.36,39.72,39.75,10206454,SBUX
2013-12-05,39.78,40.125,39.665,39.86,6569194,SBUX
2013-12-06,40.2975,40.375,39.855,39.97,6736632,SBUX
2013-12-09,40.13,40.23,39.8025,39.865,7936162,SBUX
2013-12-10,39.495,39.535,38.34,38.69,26329504,SBUX
2013-12-11,38.8,38.9975,38.145,38.2,15751996,SBUX
2013-12-12,38.14,38.545,38.0,38.24,9651038,SBUX
2013-12-13,38.415,38.465,38.045,38.175,8052582,SBUX
2013-12-16,38.015,38.49,37.955,38.23,9348824,SBUX
2013-12-17,38.29,38.29,37.955,38.045,7008900,SBUX
2013-12-18,38.065,38.845,38.05,38.84,10268256,SBUX
2013-12-19,39.12,39.25,38.51,38.575,11406282,SBUX
2013-12-20,38.76,38.99,38.622,38.83,12707400,SBUX
2013-12-23,38.985,39.17,38.675,39.16,7624552,SBUX
2013-12-24,39.05,39.375,38.975,39.285,3896612,SBUX
2013-12-26,39.365,39.5125,39.2195,39.44,4391338,SBUX
2013-12-27,39.645,39.65,39.23,39.285,4506128,SBUX
2013-12-30,39.395,39.415,38.93,39.275,4734486,SBUX
2013-12-31,39.215,39.39,39.005,39.195,6016240,SBUX
2014-01-02,39.035,39.135,38.5025,38.585,8528022,SBUX
2014-01-03,38.74,38.885,38.47,38.475,6545626,SBUX
2014-01-06,38.45,38.675,38.005,38.085,10604900,SBUX
2014-01-07,38.325,38.705,38.235,38.605,8180398,SBUX
2014-01-08,38.64,39.0735,38.595,39.015,10190576,SBUX
2014-01-09,39.035,39.05,38.4,38.8,8370276,SBUX
2014-01-10,38.78,38.995,38.475,38.835,6475950,SBUX
2014-01-13,38.69,38.695,37.38,37.56,14730286,SBUX
2014-01-14,37.56,38.1775,37.375,37.73,18668208,SBUX
2014-01-15,37.77,38.165,37.705,38.095,8721564,SBUX
2014-01-16,37.91,38.0975,37.565,37.645,9110924,SBUX
2014-01-17,37.5,37.73,37.335,37.45,13007820,SBUX
2014-01-21,37.525,37.535,36.63,36.825,18777272,SBUX
2014-01-22,36.975,37.1,36.77,36.8,13989730,SBUX
2014-01-23,36.74,36.865,35.84,36.695,30451212,SBUX
2014-01-24,37.365,38.08,37.055,37.49,33218428,SBUX
2014-01-27,37.615,37.615,37.01,37.105,18212030,SBUX
2014-01-28,37.285,37.3975,36.835,36.945,11103896,SBUX
2014-01-29,36.75,36.83,35.73,35.78,16002076,SBUX
2014-01-30,36.14,36.215,35.655,35.955,15181598,SBUX
2014-01-31,35.445,35.9705,35.435,35.56,12287056,SBUX
2014-02-03,35.5,35.755,34.335,34.485,20353852,SBUX
2014-02-04,35.0,35.6,34.685,35.325,21066236,SBUX
2014-02-05,35.045,35.37,34.805,35.245,10968328,SBUX
2014-02-06,35.33,36.4,35.28,36.18,13819714,SBUX
2014-02-07,36.805,37.245,36.345,37.0175,14752770,SBUX
2014-02-10,37.155,37.59,37.155,37.4,12948390,SBUX
2014-02-11,37.435,37.595,36.895,37.25,16165852,SBUX
2014-02-12,37.245,37.53,36.85,36.955,9973052,SBUX
2014-02-13,36.78,37.345,36.695,37.345,8477256,SBUX
2014-02-14,37.175,37.545,37.005,37.515,8266438,SBUX
2014-02-18,37.495,37.5,36.9675,36.985,10967746,SBUX
2014-02-19,36.92,37.14,36.615,36.66,9802100,SBUX
2014-02-20,36.7,36.855,36.24,36.775,8553032,SBUX
2014-02-21,36.89,36.93,36.26,36.28,11298258,SBUX
2014-02-24,36.33,36.44,36.01,36.28,11953270,SBUX
2014-02-25,36.25,36.33,35.275,35.275,18641246,SBUX
2014-02-26,35.4,36.11,34.975,35.89,19156536,SBUX
2014-02-27,35.81,36.12,35.715,36.095,11298448,SBUX
2014-02-28,35.77,35.9663,35.25,35.48,22465506,SBUX
2014-03-03,35.005,35.365,35.0,35.235,12248352,SBUX
2014-03-04,35.715,35.98,35.525,35.83,12255104,SBUX
2014-03-05,35.995,36.045,35.44,35.65,9783410,SBUX
2014-03-06,35.915,36.6675,35.885,36.345,13781048,SBUX
2014-03-07,36.495,36.55,36.105,36.535,8409372,SBUX
2014-03-10,36.625,36.82,36.395,36.78,8648776,SBUX
2014-03-11,36.995,37.704,36.925,37.515,18368750,SBUX
2014-03-12,37.275,37.83,37.25,37.815,10450862,SBUX
2014-03-13,37.92,38.21,37.015,37.215,11380782,SBUX
2014-03-14,37.045,37.445,37.0118,37.135,8962602,SBUX
2014-03-17,37.405,37.495,36.91,37.09,11019894,SBUX
2014-03-18,37.175,37.42,37.025,37.3,5997520,SBUX
2014-03-19,37.5,38.665,37.41,37.955,24983140,SBUX
2014-03-20,38.145,38.565,37.8,38.4775,13851476,SBUX
2014-03-21,39.105,39.32,38.31,38.355,18036904,SBUX
2014-03-24,38.45,38.555,37.605,37.885,10018724,SBUX
2014-03-25,38.22,38.255,37.145,37.305,10568158,SBUX
2014-03-26,37.465,37.495,36.76,36.77,8371118,SBUX
2014-03-27,36.535,36.98,36.345,36.7,12675658,SBUX
2014-03-28,36.645,37.03,36.525,36.85,6582750,SBUX
2014-03-31,36.95,37.2,36.585,36.69,7721754,SBUX
2014-04-01,36.82,37.49,36.705,37.005,8741780,SBUX
2014-04-02,37.175,37.185,36.62,36.835,8275518,SBUX
2014-04-03,36.93,37.17,36.41,36.545,7165454,SBUX
2014-04-04,36.775,36.945,35.66,35.775,11708546,SBUX
2014-04-07,35.6,35.69,35.025,35.215,11089724,SBUX
2014-04-08,35.32,35.8475,35.25,35.74,10679090,SBUX
2014-04-09,35.815,36.34,35.6,36.24,9055586,SBUX
2014-04-10,36.37,36.37,35.085,35.11,13375470,SBUX
2014-04-11,34.895,35.065,34.34,34.365,16368844,SBUX
2014-04-14,34.815,35.02,34.35,34.655,12176480,SBUX
2014-04-15,34.98,35.05,33.965,34.445,15461760,SBUX
2014-04-16,34.825,35.44,34.58,35.395,11278644,SBUX
2014-04-17,35.285,35.695,35.07,35.075,9245966,SBUX
2014-04-21,35.155,35.3,34.925,35.24,6098442,SBUX
2014-04-22,35.265,35.6375,35.165,35.5745,8862690,SBUX
2014-04-23,35.73,35.735,35.11,35.195,8881548,SBUX
2014-04-24,35.76,36.02,35.055,35.545,15577016,SBUX
2014-04-25,36.0,36.125,35.47,35.725,18122130,SBUX
2014-04-28,35.945,36.01,34.9,35.465,10733556,SBUX
2014-04-29,35.59,35.725,35.1325,35.32,9830164,SBUX
2014-04-30,35.31,35.38,35.06,35.31,7283078,SBUX
2014-05-01,35.375,35.6,35.16,35.56,7919194,SBUX
2014-05-02,35.625,35.7625,35.285,35.3,8306490,SBUX
2014-05-05,35.25,35.5275,35.09,35.46,5486598,SBUX
2014-05-06,35.365,35.415,34.665,34.79,10926786,SBUX
2014-05-07,34.89,34.9975,34.57,34.87,10961996,SBUX
2014-05-08,34.8,35.2475,34.67,34.79,7531344,SBUX
2014-05-09,34.85,35.155,34.7612,35.145,6623136,SBUX
2014-05-12,35.32,35.62,35.2,35.575,7227204,SBUX
2014-05-13,35.485,35.67,35.45,35.58,5802916,SBUX
2014-05-14,35.59,35.6,35.015,35.085,8586022,SBUX
2014-05-15,35.13,35.165,34.64,34.925,9124686,SBUX
2014-05-16,35.0,35.52,34.905,35.47,9294826,SBUX
2014-05-19,35.28,35.56,35.14,35.51,6757810,SBUX
2014-05-20,35.38,35.448,34.9201,35.115,8699878,SBUX
2014-05-21,35.355,35.375,35.035,35.2,6089286,SBUX
2014-05-22,35.175,35.885,35.15,35.7,7359636,SBUX
2014-05-23,36.145,36.255,35.915,35.99,7166310,SBUX
2014-05-27,36.32,36.89,36.27,36.83,10100398,SBUX
2014-05-28,36.65,36.785,36.4575,36.635,8212030,SBUX
2014-05-29,36.76,36.78,36.325,36.555,6448878,SBUX
2014-05-30,36.58,36.75,36.265,36.62,6879534,SBUX
2014-06-02,36.61,37.0275,36.58,36.925,5926156,SBUX
2014-06-03,36.86,37.175,36.79,37.09,6768354,SBUX
2014-06-04,37.06,37.35,36.82,37.335,6495704,SBUX
2014-06-05,37.18,37.57,37.1,37.36,5188766,SBUX
2014-06-06,37.53,37.77,37.4,37.665,6204706,SBUX
2014-06-09,37.69,37.7,37.325,37.59,5701018,SBUX
2014-06-10,37.625,37.72,37.16,37.3,6640912,SBUX
2014-06-11,37.07,37.435,36.925,37.4,7510866,SBUX
2014-06-12,37.345,37.35,36.865,36.98,7193748,SBUX
2014-06-13,36.935,37.4475,36.765,37.345,7728298,SBUX
2014-06-16,37.24,37.58,37.23,37.545,6759676,SBUX
2014-06-17,37.515,37.825,37.495,37.655,5778600,SBUX
2014-06-18,37.6,37.8424,37.3,37.78,5786570,SBUX
2014-06-19,38.275,38.75,38.23,38.615,12555078,SBUX
2014-06-20,38.815,38.815,38.205,38.3,12446594,SBUX
2014-06-23,38.345,38.4,38.0955,38.365,4780230,SBUX
2014-06-24,38.45,38.875,38.27,38.715,10912302,SBUX
2014-06-25,38.52,39.09,38.48,39.06,7813834,SBUX
2014-06-26,39.005,39.165,38.735,39.03,6983266,SBUX
2014-06-27,38.98,39.175,38.895,38.97,8669268,SBUX
2014-06-30,39.05,39.095,38.54,38.69,9610248,SBUX
2014-07-01,38.945,39.1,38.8,39.04,8073888,SBUX
2014-07-02,39.19,39.2045,38.955,39.095,4794618,SBUX
2014-07-03,39.195,39.7,39.07,39.53,6662616,SBUX
2014-07-07,39.39,39.69,39.305,39.345,7443924,SBUX
2014-07-08,39.32,39.45,39.125,39.28,7802080,SBUX
2014-07-09,39.27,39.74,39.1801,39.725,7783444,SBUX
2014-07-10,39.305,39.525,39.095,39.425,4720762,SBUX
2014-07-11,39.48,39.495,39.07,39.3,4254768,SBUX
2014-07-14,39.49,39.49,39.21,39.28,4562120,SBUX
2014-07-15,39.325,39.575,39.23,39.445,8369728,SBUX
2014-07-16,39.53,39.53,39.155,39.365,8734258,SBUX
2014-07-17,39.06,39.23,38.56,38.62,8446350,SBUX
2014-07-18,38.85,39.075,38.625,38.97,6744520,SBUX
2014-07-21,38.93,38.965,38.585,38.805,5021858,SBUX
2014-07-22,39.165,39.515,39.1,39.37,6457244,SBUX
2014-07-23,39.255,39.6395,39.2,39.57,6450280,SBUX
2014-07-24,39.795,40.32,39.575,40.225,16129286,SBUX
2014-07-25,39.2,39.66,39.0,39.37,18984366,SBUX
2014-07-28,39.4,39.5,39.0865,39.18,8012924,SBUX
2014-07-29,39.245,39.625,39.205,39.325,7937248,SBUX
2014-07-30,39.5,39.59,39.26,39.45,8911708,SBUX
2014-07-31,39.26,39.35,38.76,38.84,8147584,SBUX
2014-08-01,38.75,38.945,38.29,38.49,7798186,SBUX
2014-08-04,38.63,38.88,38.515,38.765,6282674,SBUX
2014-08-05,38.585,38.73,38.215,38.395,6696400,SBUX
2014-08-06,38.25,38.72,38.135,38.565,5935218,SBUX
2014-08-07,38.665,38.72,38.28,38.355,5427964,SBUX
2014-08-08,38.315,38.835,38.255,38.81,5957988,SBUX
2014-08-11,38.835,39.125,38.825,38.935,4522400,SBUX
2014-08-12,38.935,39.0718,38.76,38.91,4723844,SBUX
2014-08-13,39.05,39.05,38.565,38.62,6935144,SBUX
2014-08-14,38.74,38.75,38.08,38.31,10892582,SBUX
2014-08-15,38.61,38.64,38.185,38.455,8090044,SBUX
2014-08-18,38.595,38.93,38.59,38.795,6845416,SBUX
2014-08-19,38.9,39.1,38.8,39.06,4919030,SBUX
2014-08-20,39.005,39.235,38.87,39.015,4668758,SBUX
2014-08-21,38.905,39.085,38.695,38.735,4811992,SBUX
2014-08-22,38.62,38.8,38.525,38.64,4552328,SBUX
2014-08-25,38.82,39.11,38.755,38.985,5698322,SBUX
2014-08-26,39.005,39.215,38.8775,38.895,5513856,SBUX
2014-08-27,38.955,39.135,38.83,38.96,4904018,SBUX
2014-08-28,38.895,39.015,38.755,38.905,3958032,SBUX
2014-08-29,39.035,39.05,38.76,38.905,4657356,SBUX
2014-09-02,38.85,38.99,38.58,38.74,6197468,SBUX
2014-09-03,38.78,38.965,38.35,38.395,6796736,SBUX
2014-09-04,38.4,38.6863,38.38,38.58,5749790,SBUX
2014-09-05,38.505,38.985,38.405,38.975,8026608,SBUX
2014-09-08,38.88,38.98,38.665,38.835,4492776,SBUX
2014-09-09,38.725,38.875,38.49,38.56,5114572,SBUX
2014-09-10,38.505,38.7,38.375,38.605,5918672,SBUX
2014-09-11,38.49,38.5,38.04,38.06,9365624,SBUX
2014-09-12,37.915,38.035,37.47,37.735,14619348,SBUX
2014-09-15,37.63,37.67,37.195,37.46,10845708,SBUX
2014-09-16,37.42,37.725,37.265,37.545,8041214,SBUX
2014-09-17,37.67,37.9105,37.5525,37.67,7475730,SBUX
2014-09-18,37.795,37.945,37.5,37.865,8028914,SBUX
2014-09-19,37.985,38.165,37.885,38.035,12040726,SBUX
2014-09-22,38.025,38.025,37.165,37.3,7859646,SBUX
2014-09-23,37.145,37.44,36.89,36.9775,7739386,SBUX
2014-09-24,37.265,37.715,37.175,37.66,8599714,SBUX
2014-09-25,37.59,37.64,37.045,37.06,8010814,SBUX
2014-09-26,37.0,37.615,36.97,37.585,7659794,SBUX
2014-09-29,37.275,37.76,37.225,37.635,6376526,SBUX
2014-09-30,37.78,37.925,37.51,37.73,7800904,SBUX
2014-10-01,37.84,37.955,37.205,37.305,8119064,SBUX
2014-10-02,37.205,37.5,36.89,37.225,8573520,SBUX
2014-10-03,37.4,38.05,37.385,37.945,8229168,SBUX
2014-10-06,38.01,38.115,37.55,37.5725,5221748,SBUX
2014-10-07,37.45,37.525,37.01,37.025,6383432,SBUX
2014-10-08,37.12,37.71,36.815,37.63,6716308,SBUX
2014-10-09,37.52,37.91,37.18,37.24,9343828,SBUX
2014-10-10,37.13,37.895,37.05,37.23,10495940,SBUX
2014-10-13,37.105,37.22,36.005,36.095,12431414,SBUX
2014-10-14,36.205,36.79,36.105,36.37,10995022,SBUX
2014-10-15,36.015,36.465,35.635,36.19,13622008,SBUX
2014-10-16,35.59,36.435,35.385,36.32,9738832,SBUX
2014-10-17,36.675,36.955,36.44,36.77,9581060,SBUX
2014-10-20,36.805,37.375,36.7025,37.35,7957028,SBUX
2014-10-21,37.5,37.5925,37.07,37.18,12312930,SBUX
2014-10-22,37.24,37.4925,37.08,37.3,6469670,SBUX
2014-10-23,37.575,37.755,37.38,37.42,6837730,SBUX
2014-10-24,37.45,37.955,37.175,37.905,7359034,SBUX
2014-10-27,38.005,38.19,37.91,37.985,5796276,SBUX
2014-10-28,38.17,38.535,37.94,38.525,8150988,SBUX
2014-10-29,38.55,38.8325,38.11,38.27,8794902,SBUX
2014-10-30,38.09,38.725,38.055,38.66,13388970,SBUX
2014-10-31,37.625,38.37,37.46,37.78,35889908,SBUX
2014-11-03,37.985,38.135,37.735,38.05,10606936,SBUX
2014-11-04,37.805,38.47,37.75,38.355,10420764,SBUX
2014-11-05,38.505,38.695,38.295,38.33,7403396,SBUX
2014-11-06,38.485,38.775,38.33,38.725,6167276,SBUX
2014-11-07,38.82,39.045,38.605,38.895,8248994,SBUX
2014-11-10,38.82,38.95,38.585,38.825,6555370,SBUX
2014-11-11,38.915,39.1,38.625,38.865,5201438,SBUX
2014-11-12,38.705,39.005,38.635,38.925,5312194,SBUX
2014-11-13,39.095,39.24,38.7059,38.945,6842248,SBUX
2014-11-14,39.04,39.15,38.865,39.06,6039282,SBUX
2014-11-17,38.97,39.235,38.8225,38.915,5899020,SBUX
2014-11-18,38.815,39.0,38.6575,38.785,5755816,SBUX
2014-11-19,38.72,39.04,38.7,38.91,5231186,SBUX
2014-11-20,38.83,39.32,38.825,39.1,6287096,SBUX
2014-11-21,39.565,39.96,39.385,39.88,14027718,SBUX
2014-11-24,39.95,40.41,39.855,40.26,9426200,SBUX
2014-11-25,40.28,40.46,40.025,40.105,8118386,SBUX
2014-11-26,40.06,40.155,39.7,39.85,6196752,SBUX
2014-11-28,40.215,40.82,40.205,40.605,6766674,SBUX
2014-12-01,40.5,40.75,40.31,40.425,8627478,SBUX
2014-12-02,40.345,40.425,40.045,40.185,7656398,SBUX
2014-12-03,40.21,40.375,40.035,40.235,11201396,SBUX
2014-12-04,40.3,41.15,40.195,40.655,14070910,SBUX
2014-12-05,41.25,41.96,41.215,41.785,14788168,SBUX
2014-12-08,42.1,42.1,41.55,41.9,11770652,SBUX
2014-12-09,41.535,41.645,41.1,41.515,8725620,SBUX
2014-12-10,41.45,42.02,41.275,41.33,10096320,SBUX
2014-12-11,41.45,42.01,41.3275,41.56,10058296,SBUX
2014-12-12,41.37,41.985,41.285,41.625,9164230,SBUX
2014-12-15,41.135,41.25,40.345,40.445,16286986,SBUX
2014-12-16,40.245,40.545,39.555,39.565,13981874,SBUX
2014-12-17,39.565,40.295,39.22,40.2175,10161624,SBUX
2014-12-18,40.775,40.82,39.63,40.015,17582942,SBUX
2014-12-19,40.1,40.145,39.705,39.72,17444212,SBUX
2014-12-22,39.925,40.275,39.885,40.27,7583856,SBUX
2014-12-23,40.75,41.025,40.565,40.715,8147722,SBUX
2014-12-24,40.735,40.93,40.59,40.635,2602398,SBUX
2014-12-26,40.715,41.2,40.69,40.915,4550364,SBUX
2014-12-29,40.83,41.275,40.75,41.19,4796662,SBUX
2014-12-30,41.035,41.44,40.895,40.895,5253454,SBUX
2014-12-31,41.095,41.665,41.0,41.025,7628772,SBUX
2015-01-02,41.065,41.4875,40.445,40.72,6906098,SBUX
2015-01-05,40.07,40.335,39.745,39.94,11623796,SBUX
2015-01-06,40.17,40.195,39.28,39.615,7664340,SBUX
2015-01-07,39.875,40.615,39.7,40.59,9732554,SBUX
2015-01-08,41.165,41.65,41.01,41.245,13170548,SBUX
2015-01-09,40.495,40.755,39.56,39.895,27556706,SBUX
2015-01-12,40.145,40.415,39.91,40.115,10021486,SBUX
2015-01-13,40.74,41.07,40.065,40.435,11040702,SBUX
2015-01-14,40.025,40.39,39.805,40.21,9295084,SBUX
2015-01-15,40.3,40.45,39.595,39.79,8126602,SBUX
2015-01-16,39.63,40.39,39.5,40.305,9015502,SBUX
2015-01-20,40.4,40.735,40.165,40.6125,10738304,SBUX
2015-01-21,40.525,40.815,40.265,40.645,10844182,SBUX
2015-01-22,40.68,41.42,40.445,41.37,23913056,SBUX
2015-01-23,43.25,44.35,43.22,44.11,38107194,SBUX
2015-01-26,44.045,44.25,43.705,44.06,14098574,SBUX
2015-01-27,43.89,44.605,43.725,44.17,10995808,SBUX
2015-01-28,44.35,44.795,43.745,43.7825,11963202,SBUX
2015-01-29,44.005,44.65,43.785,44.525,12475860,SBUX
2015-01-30,44.29,44.47,43.695,43.765,10070456,SBUX
2015-02-02,43.84,44.045,42.93,43.995,13638832,SBUX
2015-02-03,43.99,44.245,43.465,44.245,9252426,SBUX
2015-02-04,44.0,44.715,43.995,44.35,11496698,SBUX
2015-02-05,44.355,44.885,44.355,44.82,7598672,SBUX
2015-02-06,44.75,44.8375,44.34,44.5,7835332,SBUX
2015-02-09,44.255,44.6035,44.07,44.41,6911614,SBUX
2015-02-10,44.685,45.69,44.665,45.59,12469500,SBUX
2015-02-11,45.58,45.895,45.3525,45.395,6466910,SBUX
2015-02-12,45.545,45.97,45.045,45.9125,7197558,SBUX
2015-02-13,45.995,45.995,45.4525,45.79,6109522,SBUX
2015-02-17,45.885,46.12,45.63,46.015,6386900,SBUX
2015-02-18,46.195,46.665,46.0,46.5,6541986,SBUX
2015-02-19,46.575,46.89,46.505,46.585,6109176,SBUX
2015-02-20,46.73,46.835,46.485,46.755,6462662,SBUX
2015-02-23,46.925,46.964,46.54,46.79,5854572,SBUX
2015-02-24,46.63,46.995,46.58,46.725,6337888,SBUX
2015-02-25,46.65,47.415,46.625,47.13,8120660,SBUX
2015-02-26,47.15,47.4113,47.04,47.275,6816352,SBUX
2015-02-27,47.395,47.4,46.635,46.7425,8658404,SBUX
2015-03-02,46.665,47.275,46.665,47.1125,7947018,SBUX
2015-03-03,47.05,47.105,46.6,47.0,7578374,SBUX
2015-03-04,46.905,47.095,46.005,46.53,7774534,SBUX
2015-03-05,46.64,46.98,46.5303,46.815,5848750,SBUX
2015-03-06,46.65,46.8475,45.94,46.1075,6814414,SBUX
2015-03-09,46.195,46.565,46.045,46.52,5984880,SBUX
2015-03-10,46.08,46.4549,45.885,46.09,6076984,SBUX
2015-03-11,46.06,46.49,45.61,45.71,8185894,SBUX
2015-03-12,45.985,46.765,45.92,46.69,7295344,SBUX
2015-03-13,46.34,47.185,46.34,46.645,5835252,SBUX
2015-03-16,47.0,47.31,46.87,47.0225,6772606,SBUX
2015-03-17,46.88,47.24,46.8,47.1925,5508796,SBUX
2015-03-18,47.0,48.285,46.675,47.92,15429928,SBUX
2015-03-19,48.38,49.6,48.19,48.88,22020618,SBUX
2015-03-20,49.245,49.45,48.505,48.73,17360612,SBUX
2015-03-23,48.94,48.95,48.355,48.685,7985986,SBUX
2015-03-24,48.555,49.165,48.38,48.9575,7718488,SBUX
2015-03-25,49.07,49.24,47.885,47.885,9907170,SBUX
2015-03-26,47.675,47.875,46.83,47.54,10344304,SBUX
2015-03-27,47.5,47.975,47.375,47.535,7993350,SBUX
2015-03-30,48.02,48.25,47.75,47.99,6830270,SBUX
2015-03-31,47.835,48.1,47.345,47.35,8717754,SBUX
2015-04-01,47.14,47.25,46.28,46.51,14125350,SBUX
2015-04-02,46.71,47.3175,46.61,47.195,8863018,SBUX
2015-04-06,46.925,47.4,46.725,47.26,6058894,SBUX
2015-04-07,47.205,47.48,46.98,47.035,5354670,SBUX
2015-04-08,46.92,47.64,46.92,47.615,6827888,SBUX
2015-04-09,47.65,47.99,47.25,47.96,7109621,SBUX
2015-04-10,48.6,48.6,47.88,48.17,6643106,SBUX
2015-04-13,48.56,48.89,48.38,48.5,8171030,SBUX
2015-04-14,48.52,48.71,47.97,48.3,5952424,SBUX
2015-04-15,48.81,48.81,48.13,48.14,5162169,SBUX
2015-04-16,48.23,48.48,48.16,48.245,5312499,SBUX
2015-04-17,47.9,48.0,47.39,47.62,7539865,SBUX
2015-04-20,47.9,48.12,47.7,47.97,4868425,SBUX
2015-04-21,48.35,48.4799,48.02,48.37,6213360,SBUX
2015-04-22,48.5,48.6,47.98,48.335,7248119,SBUX
2015-04-23,48.55,49.7,48.28,49.43,15866051,SBUX
2015-04-24,51.32,52.09,50.62,51.84,22284881,SBUX
2015-04-27,51.81,51.94,50.76,50.87,11222608,SBUX
2015-04-28,50.6,50.8,49.9801,50.61,8882901,SBUX
2015-04-29,50.42,50.95,50.2,50.65,7161992,SBUX
2015-04-30,50.63,50.68,49.43,49.58,8492048,SBUX
2015-05-01,49.95,50.42,49.68,50.29,5916509,SBUX
2015-05-04,50.3,50.93,50.27,50.445,7493420,SBUX
2015-05-05,49.94,50.05,49.36,49.405,10691207,SBUX
2015-05-06,49.68,49.7,48.57,48.93,8033489,SBUX
2015-05-07,48.74,49.55,48.72,49.35,5681417,SBUX
2015-05-08,49.99,50.4265,49.46,49.78,6039840,SBUX
2015-05-11,49.71,50.22,49.38,49.5,5047180,SBUX
2015-05-12,49.15,49.99,49.0,49.71,5868552,SBUX
2015-05-13,49.85,50.15,49.425,49.59,4927094,SBUX
2015-05-14,49.98,50.59,49.67,50.555,7339742,SBUX
2015-05-15,50.79,50.85,50.39,50.8,6016694,SBUX
2015-05-18,50.65,51.29,50.56,51.18,8999761,SBUX
2015-05-19,51.48,51.715,50.96,51.42,6976052,SBUX
2015-05-20,51.31,51.44,50.43,51.03,5644662,SBUX
2015-05-21,50.94,51.45,50.78,51.33,5084042,SBUX
2015-05-22,51.33,51.65,51.21,51.48,5857672,SBUX
2015-05-26,51.38,51.78,50.66,50.84,7369923,SBUX
2015-05-27,51.04,51.7,50.91,51.59,6213573,SBUX
2015-05-28,51.84,51.94,51.445,51.81,5874382,SBUX
2015-05-29,51.95,52.23,51.45,51.96,9399112,SBUX
2015-06-01,51.96,52.46,51.67,52.22,7075082,SBUX
2015-06-02,51.98,52.3,51.66,51.73,7877799,SBUX
2015-06-03,52.0,52.27,51.67,52.12,5522702,SBUX
2015-06-04,51.87,52.18,51.57,51.72,6230805,SBUX
2015-06-05,51.57,52.44,51.27,52.19,7123248,SBUX
2015-06-08,52.0,52.23,51.49,51.53,6320181,SBUX
2015-06-09,51.35,51.7,51.1,51.54,5034038,SBUX
2015-06-10,51.8,52.86,51.66,52.69,8003611,SBUX
2015-06-11,52.81,53.0,52.44,52.49,6030167,SBUX
2015-06-12,52.41,52.74,52.16,52.63,5236747,SBUX
2015-06-15,52.23,52.46,52.01,52.27,5554964,SBUX
2015-06-16,52.27,53.14,52.2,52.965,6106529,SBUX
2015-06-17,53.09,53.47,52.72,53.24,6735294,SBUX
2015-06-18,53.5,54.28,53.4,54.11,10712142,SBUX
2015-06-19,54.08,54.44,53.84,53.93,10609714,SBUX
2015-06-22,54.325,54.43,53.88,53.9,7100665,SBUX
2015-06-23,54.04,54.18,53.72,54.115,5679984,SBUX
2015-06-24,53.75,53.97,53.5194,53.71,5524969,SBUX
2015-06-25,54.09,54.45,54.0,54.07,5389863,SBUX
2015-06-26,54.46,54.75,54.3,54.62,6637183,SBUX
2015-06-29,53.87,54.39,53.5144,53.55,6534077,SBUX
2015-06-30,54.15,54.3,53.14,53.615,9793969,SBUX
2015-07-01,53.86,54.21,53.6,53.89,6107698,SBUX
2015-07-02,54.03,54.7,53.9501,54.24,5684667,SBUX
2015-07-06,53.64,54.405,53.63,54.305,5396439,SBUX
2015-07-07,54.29,54.54,53.36,54.375,9462256,SBUX
2015-07-08,53.86,54.02,53.3101,53.39,8139303,SBUX
2015-07-09,54.07,54.5,53.88,54.05,7681013,SBUX
2015-07-10,54.54,54.732,54.18,54.57,8087800,SBUX
2015-07-13,55.0,55.89,54.9,55.7,7477170,SBUX
2015-07-14,55.96,56.06,55.52,55.75,7028025,SBUX
2015-07-15,55.92,55.95,55.285,55.34,8212573,SBUX
2015-07-16,56.06,56.16,55.66,55.74,7305520,SBUX
2015-07-17,55.9,55.9,55.37,55.69,8715431,SBUX
2015-07-20,55.73,56.74,55.7,56.21,8029646,SBUX
2015-07-21,56.38,56.47,55.78,56.2,6717452,SBUX
2015-07-22,56.43,56.87,56.25,56.69,6876059,SBUX
2015-07-23,56.98,57.0,56.16,56.56,12439229,SBUX
2015-07-24,59.12,59.31,57.15,57.29,14559687,SBUX
2015-07-27,57.21,57.47,56.85,56.98,8993523,SBUX
2015-07-28,57.39,57.4,56.56,57.14,8689215,SBUX
2015-07-29,57.38,57.8,57.14,57.51,8470512,SBUX
2015-07-30,57.3,58.15,57.01,58.06,7337948,SBUX
2015-07-31,58.44,58.44,57.73,57.93,6519528,SBUX
2015-08-03,58.62,58.96,58.0386,58.19,7664002,SBUX
2015-08-04,58.25,58.72,58.03,58.7,9113083,SBUX
2015-08-05,59.15,59.3198,58.83,59.01,7349063,SBUX
2015-08-06,59.13,59.2,57.09,57.23,11064470,SBUX
2015-08-07,57.33,57.36,56.51,57.2,7781995,SBUX
2015-08-10,57.29,57.626000000000005,55.75,56.27,12029150,SBUX
2015-08-11,55.79,56.435,55.24,56.35,8062553,SBUX
2015-08-12,55.69,56.4,54.95,56.38,10075571,SBUX
2015-08-13,56.52,57.25,56.51,56.85,6731474,SBUX
2015-08-14,56.95,57.12,56.66,57.1,4803903,SBUX
2015-08-17,57.0,57.76,56.73,57.74,5768362,SBUX
2015-08-18,57.96,58.06,57.66,57.83,5575441,SBUX
2015-08-19,57.58,58.08,57.115,57.59,6044193,SBUX
2015-08-20,57.0,57.15,55.77,55.81,7470885,SBUX
2015-08-21,54.72,54.86,52.601000000000006,52.84,20211503,SBUX
2015-08-24,48.05,52.67,42.05,50.34,27158813,SBUX
2015-08-25,52.96,53.61,51.05,51.09,19659002,SBUX
2015-08-26,52.99,54.15,51.27,53.96,15517591,SBUX
2015-08-27,54.74,56.21,54.41,55.95,15987923,SBUX
2015-08-28,55.84,56.31,55.2,55.63,7584826,SBUX
2015-08-31,55.23,55.47,54.5,54.71,7971204,SBUX
2015-09-01,52.82,54.36,52.74,53.5,13424932,SBUX
2015-09-02,54.47,55.29,53.751000000000005,55.26,9891071,SBUX
2015-09-03,55.72,55.76,54.475,54.69,7968868,SBUX
2015-09-04,53.87,54.57,53.84,54.28,6994267,SBUX
2015-09-08,55.31,55.45,54.53,55.21,8051710,SBUX
2015-09-09,55.9,56.0,54.57,54.69,8406656,SBUX
2015-09-10,54.34,55.69,54.33,55.37,8924778,SBUX
2015-09-11,55.19,56.54,55.03,56.53,8363110,SBUX
2015-09-14,56.54,56.91,56.05,56.29,5464463,SBUX
2015-09-15,56.43,57.21,56.115,56.91,6741341,SBUX
2015-09-16,56.83,57.35,56.21,57.26,6593362,SBUX
2015-09-17,57.32,58.1,57.04,57.28,7525349,SBUX
2015-09-18,56.49,57.63,56.28,56.84,16268035,SBUX
2015-09-21,57.2,57.84,56.96,57.54,6220131,SBUX
2015-09-22,56.85,57.25,56.7,57.12,8585093,SBUX
2015-09-23,57.16,57.93,57.05,57.79,6829205,SBUX
2015-09-24,57.38,58.54,57.17,58.37,10027330,SBUX
2015-09-25,58.92,58.96,57.74,57.99,10627026,SBUX
2015-09-28,58.01,58.43,55.6201,55.77,11548114,SBUX
2015-09-29,55.85,56.3,54.81,55.72,9392065,SBUX
2015-09-30,56.4,56.9,55.61,56.84,9799610,SBUX
2015-10-01,56.99,57.5,55.89,57.48,8497124,SBUX
2015-10-02,56.99,58.09,56.5406,58.08,9036765,SBUX
2015-10-05,58.49,59.18,58.07,59.04,8198998,SBUX
2015-10-06,58.82,59.14,58.22,58.69,5642949,SBUX
2015-10-07,58.62,58.83,57.9,58.78,8138313,SBUX
2015-10-08,58.78,59.71,58.39,59.46,6834836,SBUX
2015-10-09,59.47,60.11,59.3,60.07,7969884,SBUX
2015-10-12,60.35,60.89,60.04,60.54,6430301,SBUX
2015-10-13,60.34,60.745,60.0161,60.16,6262774,SBUX
2015-10-14,60.0,60.17,58.43,58.82,8365604,SBUX
2015-10-15,58.95,59.83,58.08,59.69,9745919,SBUX
2015-10-16,59.96,60.29,59.455,59.93,12860812,SBUX
2015-10-19,60.13,61.29,59.8745,60.97,8117213,SBUX
2015-10-20,61.22,61.36,60.56,60.88,6089097,SBUX
2015-10-21,61.07,61.12,60.16,60.53,6063923,SBUX
2015-10-22,60.96,61.7099,60.17,61.49,9182031,SBUX
2015-10-23,62.11,62.8,61.6201,62.61,8205994,SBUX
2015-10-26,62.98,63.84,62.97,63.43,9751716,SBUX
2015-10-27,63.37,63.41,62.19,62.71,8973243,SBUX
2015-10-28,63.11,63.52,62.42,63.51,9627260,SBUX
2015-10-29,63.42,63.5,61.713,62.5,14839093,SBUX
2015-10-30,63.69,64.0,62.26,62.57,16822302,SBUX
2015-11-02,63.01,63.1,62.12,62.24,8547237,SBUX
2015-11-03,62.0,62.975,61.65,62.8,8847718,SBUX
2015-11-04,63.0355,63.0355,61.34,61.96,9085091,SBUX
2015-11-05,62.17,62.46,62.01,62.28,6144979,SBUX
2015-11-06,62.05,62.24,61.61,61.97,6616305,SBUX
2015-11-09,61.75,61.97,60.86,61.34,6838326,SBUX
2015-11-10,61.54,62.32,61.21,62.18,6689040,SBUX
2015-11-11,62.55,62.57,61.81,61.87,4437315,SBUX
2015-11-12,61.34,61.65,60.75,61.07,6793779,SBUX
2015-11-13,60.89,61.345,59.61,59.74,8821593,SBUX
2015-11-16,59.5,60.69,59.5,60.68,8096603,SBUX
2015-11-17,60.95,61.56,60.435,60.55,6695251,SBUX
2015-11-18,60.66,61.865,60.33,61.8,7215255,SBUX
2015-11-19,61.8,61.93,61.39,61.46,5154366,SBUX
2015-11-20,61.96,62.15,61.58,61.99,8302476,SBUX
2015-11-23,62.14,63.19,62.1,62.64,8493485,SBUX
2015-11-24,62.06,62.37,61.2199,61.96,7908223,SBUX
2015-11-25,62.05,62.5,62.0,62.19,4549913,SBUX
2015-11-27,62.19,62.38,61.93,62.18,2447902,SBUX
2015-11-30,62.1,62.29,61.201,61.39,9863771,SBUX
2015-12-01,61.08,61.68,60.51,61.37,10910838,SBUX
2015-12-02,61.63,61.71,61.115,61.22,6587454,SBUX
2015-12-03,61.37,61.4468,59.15,59.55,12056103,SBUX
2015-12-04,59.86,61.87,59.6,61.75,9100588,SBUX
2015-12-07,61.75,61.95,61.44,61.89,5967809,SBUX
2015-12-08,61.69,62.43,61.52,62.16,6664947,SBUX
2015-12-09,61.71,62.538999999999994,60.82,61.18,8541573,SBUX
2015-12-10,61.13,62.14,61.01,61.87,6623896,SBUX
2015-12-11,60.86,61.19,59.6,59.82,11489255,SBUX
2015-12-14,60.04,60.14,58.61,59.92,13453719,SBUX
2015-12-15,60.55,60.68,59.97,59.98,7842073,SBUX
2015-12-16,60.32,60.5,59.51,60.35,9281835,SBUX
2015-12-17,60.66,60.83,59.47,59.515,9079430,SBUX
2015-12-18,59.2,59.5,58.27,58.62,18099462,SBUX
2015-12-21,58.89,59.615,58.66,59.54,7187470,SBUX
2015-12-22,59.94,60.07,59.275,59.99,6501424,SBUX
2015-12-23,60.26,60.37,59.96,60.34,4510229,SBUX
2015-12-24,60.37,60.51,60.17,60.32,2215418,SBUX
2015-12-28,60.02,60.33,59.58,60.19,4437236,SBUX
2015-12-29,60.46,61.32,60.35,61.13,5477335,SBUX
2015-12-30,61.22,61.4,60.75,60.82,3973912,SBUX
2015-12-31,60.65,60.81,60.02,60.03,4960875,SBUX
2016-01-04,58.77,58.83,57.6,58.26,13521544,SBUX
2016-01-05,58.79,58.79,57.98,58.65,9617778,SBUX
2016-01-06,57.7,58.53,57.64,58.13,8266322,SBUX
2016-01-07,56.88,57.91,56.16,56.69,11140877,SBUX
2016-01-08,57.41,57.73,56.53,56.63,10427021,SBUX
2016-01-11,57.0,58.12,56.78,57.82,10757313,SBUX
2016-01-12,58.39,59.53,58.18,59.46,12375826,SBUX
2016-01-13,59.8,60.0,57.8001,57.87,11303603,SBUX
2016-01-14,57.51,59.43,56.92100000000001,58.98,11444106,SBUX
2016-01-15,57.07,58.39,56.75,58.0,15246127,SBUX
2016-01-19,58.67,59.39,58.12,58.55,12288950,SBUX
2016-01-20,57.57,57.96,54.94,56.92,22786359,SBUX
2016-01-21,57.84,59.38,57.67,59.03,20888519,SBUX
2016-01-22,57.55,59.4,57.41,59.17,32820193,SBUX
2016-01-25,59.36,59.38,57.61,57.71,13554262,SBUX
2016-01-26,57.92,58.865,57.8,58.61,8898100,SBUX
2016-01-27,58.87,58.96,57.255,57.63,12491252,SBUX
2016-01-28,58.29,59.42,58.0,59.285,11832368,SBUX
2016-01-29,59.78,60.88,59.64,60.77,13224438,SBUX
2016-02-01,60.66,61.785,60.27,61.4,9529094,SBUX
2016-02-02,60.66,60.9,60.18,60.695,9407352,SBUX
2016-02-03,60.88,61.13,58.5,59.53,12254460,SBUX
2016-02-04,59.41,59.4487,57.99,58.29,13944926,SBUX
2016-02-05,58.1,58.2,54.25,54.49,24529008,SBUX
2016-02-08,53.09,54.47,52.63,54.14,21457492,SBUX
2016-02-09,53.19,55.2886,53.17,54.42,11605059,SBUX
2016-02-10,55.28,56.35,55.01,55.14,11663942,SBUX
2016-02-11,53.89,55.39,53.55,54.92,12106062,SBUX
2016-02-12,55.56,56.04,55.04,55.86,8680205,SBUX
2016-02-16,56.79,56.85,55.98,56.41,11594766,SBUX
2016-02-17,56.7,57.66,56.16,57.63,11955188,SBUX
2016-02-18,57.57,57.57,56.67,56.96,8493953,SBUX
2016-02-19,56.92,57.86,56.52,57.67,9033620,SBUX
2016-02-22,58.63,58.95,58.17,58.87,8390689,SBUX
2016-02-23,58.45,58.9,58.0,58.46,7064095,SBUX
2016-02-24,57.21,58.35,56.28,58.11,10780882,SBUX
2016-02-25,58.46,58.75,58.0,58.75,6262127,SBUX
2016-02-26,59.0,59.21,57.92,58.34,7473374,SBUX
2016-02-29,58.25,59.15,58.1,58.21,7645081,SBUX
2016-03-01,58.77,60.2,58.5,60.04,9183562,SBUX
2016-03-02,59.83,60.0,58.83,59.56,8856392,SBUX
2016-03-03,59.12,59.2,58.2,59.04,8262455,SBUX
2016-03-04,59.14,59.19,58.23,58.7,8344773,SBUX
2016-03-07,58.44,58.67,57.31,58.0,9204624,SBUX
2016-03-08,57.58,58.23,57.26,57.6,8127426,SBUX
2016-03-09,57.78,57.97,56.79,57.07,9734589,SBUX
2016-03-10,57.51,57.86,56.92,57.52,7023785,SBUX
2016-03-11,58.1,58.1,56.57,57.59,15497560,SBUX
2016-03-14,57.58,58.78,57.5,58.65,9053250,SBUX
2016-03-15,58.32,59.1566,58.17,59.08,7428469,SBUX
2016-03-16,58.65,59.82,58.65,59.67,8069427,SBUX
2016-03-17,59.47,59.98,59.37,59.55,7734658,SBUX
2016-03-18,59.91,60.45,59.4295,59.7,14313578,SBUX
2016-03-21,59.56,59.8609,59.015,59.1,6487185,SBUX
2016-03-22,59.0,59.55,58.57,59.38,8246837,SBUX
2016-03-23,59.14,59.395,58.69,58.83,5794495,SBUX
2016-03-24,58.7,58.79,58.28,58.36,5948307,SBUX
2016-03-28,58.56,59.47,58.4,58.96,5791603,SBUX
2016-03-29,58.82,59.735,58.82,59.55,6031947,SBUX
2016-03-30,60.0,60.26,59.51,60.01,5723499,SBUX
2016-03-31,59.77,60.21,59.68,59.7,5622834,SBUX
2016-04-01,59.61,61.17,59.41,61.02,9401126,SBUX
2016-04-04,61.1,61.1839,60.08,60.25,5799864,SBUX
2016-04-05,59.88,60.23,59.44,60.04,4994792,SBUX
2016-04-06,60.02,60.91,59.91,60.83,5667253,SBUX
2016-04-07,60.59,61.54,60.54,61.17,8239174,SBUX
2016-04-08,61.5,61.64,60.7,61.04,5064894,SBUX
2016-04-11,61.22,61.5,60.78,60.9,6103358,SBUX
2016-04-12,58.95,59.68,58.37,59.5,17565750,SBUX
2016-04-13,60.32,61.08,59.75,60.21,9898527,SBUX
2016-04-14,60.26,60.4,59.91,60.13,5157368,SBUX
2016-04-15,60.24,60.6246,60.01,60.51,5965310,SBUX
2016-04-18,60.69,61.07,60.355,60.89,7228573,SBUX
2016-04-19,61.16,61.25,60.48,60.9,7283570,SBUX
2016-04-20,61.04,61.43,60.85,60.9,5558770,SBUX
2016-04-21,60.9,61.1,60.48,60.64,12799083,SBUX
2016-04-22,59.01,59.1,57.03,57.68,29836693,SBUX
2016-04-25,57.62,57.96,57.58,57.77,8428038,SBUX
2016-04-26,58.05,58.67,57.56,57.72,8839067,SBUX
2016-04-27,57.51,57.65,56.62,56.9,12390767,SBUX
2016-04-28,56.59,57.36,56.32,56.42,9196560,SBUX
2016-04-29,56.02,56.43,55.29,56.23,12133364,SBUX
2016-05-02,56.29,57.37,56.11,57.36,8616189,SBUX
2016-05-03,56.7,57.059,56.14,56.25,7854260,SBUX
2016-05-04,55.98,56.65,55.8,56.39,6508507,SBUX
2016-05-05,56.37,56.77,56.01,56.25,6215367,SBUX
2016-05-06,55.96,56.32,55.38,56.31,6378690,SBUX
2016-05-09,56.32,56.93,56.23,56.64,5976229,SBUX
2016-05-10,56.85,57.6,56.71,57.49,7931185,SBUX
2016-05-11,57.13,57.39,56.09,56.23,8118920,SBUX
2016-05-12,56.57,56.79,55.82,56.3,6870281,SBUX
2016-05-13,56.43,56.6,55.73,55.82,5466041,SBUX
2016-05-16,55.7,55.77,55.2,55.53,9536192,SBUX
2016-05-17,55.38,55.64,54.51,54.88,10530018,SBUX
2016-05-18,54.76,55.17,54.38,54.8,7468496,SBUX
2016-05-19,54.43,54.615,54.19,54.55,7582848,SBUX
2016-05-20,54.88,55.3736,54.58,54.62,8430783,SBUX
2016-05-23,54.62,54.8171,54.291000000000004,54.6,7352054,SBUX
2016-05-24,54.74,55.62,54.68,55.44,7748697,SBUX
2016-05-25,55.2,55.46,54.95,55.15,8126058,SBUX
2016-05-26,55.55,55.8699,54.95,55.29,9451708,SBUX
2016-05-27,55.36,55.55,55.1,55.15,6631120,SBUX
2016-05-31,55.5,55.5,54.7,54.89,12043976,SBUX
2016-06-01,54.76,55.49,54.72,54.82,8761577,SBUX
2016-06-02,54.9,55.0,54.455,54.62,8307488,SBUX
2016-06-03,54.71,55.08,54.4,54.61,6649224,SBUX
2016-06-06,54.72,55.87,54.69,55.59,9900917,SBUX
2016-06-07,55.65,56.1,55.28,55.3,7173072,SBUX
2016-06-08,55.5,55.5,54.9,55.22,7623851,SBUX
2016-06-09,55.15,55.61,55.06,55.58,5927854,SBUX
2016-06-10,54.92,55.2,54.5,54.865,8118651,SBUX
2016-06-13,54.79,55.6,54.76,55.04,7928722,SBUX
2016-06-14,55.05,55.58,55.0101,55.57,8036517,SBUX
2016-06-15,55.64,56.09,55.27,55.35,7447317,SBUX
2016-06-16,54.9,55.59,54.41,55.53,7968033,SBUX
2016-06-17,55.61,55.62,55.04,55.31,9503017,SBUX
2016-06-20,55.77,56.28,55.38,55.38,7286681,SBUX
2016-06-21,55.52,56.03,55.45,55.81,7445109,SBUX
2016-06-22,55.88,55.98,55.49,55.61,7215411,SBUX
2016-06-23,55.98,56.195,55.9,56.13,5569431,SBUX
2016-06-24,54.05,55.57,54.01,54.68,14654672,SBUX
2016-06-27,54.2,54.48,53.41,53.69,11650798,SBUX
2016-06-28,54.1,54.9,53.95,54.85,8416950,SBUX
2016-06-29,55.42,56.945,55.36,56.74,11103787,SBUX
2016-06-30,56.81,57.19,56.516000000000005,57.12,10215193,SBUX
2016-07-01,57.04,57.36,56.845,56.99,8330308,SBUX
2016-07-05,56.81,56.96,56.55,56.77,7274208,SBUX
2016-07-06,56.52,57.11,56.32,56.75,8474188,SBUX
2016-07-07,56.66,57.0,56.47,56.91,6813347,SBUX
2016-07-08,56.92,57.0,56.36,56.51,12655500,SBUX
2016-07-11,56.8,56.92,56.06,56.32,10394366,SBUX
2016-07-12,56.65,57.6,56.505,57.48,10998486,SBUX
2016-07-13,56.8,57.26,56.35,56.48,12183638,SBUX
2016-07-14,57.0,57.68,56.97,57.59,11353599,SBUX
2016-07-15,57.69,57.74,57.125,57.41,8494000,SBUX
2016-07-18,57.59,57.59,56.85,56.92,7614635,SBUX
2016-07-19,56.85,57.135,56.545,56.76,8719772,SBUX
2016-07-20,57.0,57.66,56.705,57.54,9446396,SBUX
2016-07-21,57.62,57.67,57.0375,57.6,16151699,SBUX
2016-07-22,57.6,58.24,57.2,57.9,23899275,SBUX
2016-07-25,57.72,58.09,57.5,57.95,10486019,SBUX
2016-07-26,58.58,58.84,58.2,58.31,10106663,SBUX
2016-07-27,58.38,58.4,57.67,57.85,6551777,SBUX
2016-07-28,57.88,58.31,57.74,58.21,6830059,SBUX
2016-07-29,58.18,58.43,57.92,58.05,6914907,SBUX
2016-08-01,58.0,58.05,57.43,57.63,7997576,SBUX
2016-08-02,57.25,57.34,56.54,56.73,7574622,SBUX
2016-08-03,56.46,56.59,55.72,55.94,11484792,SBUX
2016-08-04,56.05,56.29,55.38,55.42,11193748,SBUX
2016-08-05,55.8,56.12,55.52,55.9,9206197,SBUX
2016-08-08,55.97,55.99,55.17,55.36,9129307,SBUX
2016-08-09,55.39,55.71,55.18,55.2,7136683,SBUX
2016-08-10,55.37,55.71,55.11,55.62,6991077,SBUX
2016-08-11,55.75,55.96,55.46,55.47,6191412,SBUX
2016-08-12,55.27,55.745,55.23,55.47,5039757,SBUX
2016-08-15,55.65,55.7,55.18,55.25,5968728,SBUX
2016-08-16,55.25,55.57,54.92,55.37,5751178,SBUX
2016-08-17,55.77,55.92,55.43,55.8,7410631,SBUX
2016-08-18,55.78,55.9,55.49,55.53,5390990,SBUX
2016-08-19,55.46,55.56,54.85,54.94,8981214,SBUX
2016-08-22,54.98,55.92,54.95,55.85,8837808,SBUX
2016-08-23,56.17,56.54,56.0,56.4,7827873,SBUX
2016-08-24,57.0,57.98,56.95,57.09,13200460,SBUX
2016-08-25,57.04,57.45,56.9,57.29,6686589,SBUX
2016-08-26,57.48,57.83,56.995,57.29,6940511,SBUX
2016-08-29,57.22,57.48,56.61,56.8,7026700,SBUX
2016-08-30,56.66,56.75,56.01,56.4,6377668,SBUX
2016-08-31,56.31,56.42,55.905,56.23,6996894,SBUX
2016-09-01,56.3,56.56,55.83,56.31,6230148,SBUX
2016-09-02,56.52,56.65,55.985,56.18,7441463,SBUX
2016-09-06,56.18,56.42,55.69,56.02,6472907,SBUX
2016-09-07,56.19,56.6,56.12,56.32,11428644,SBUX
2016-09-08,56.1,56.15,55.2,55.3,12673626,SBUX
2016-09-09,55.14,55.2,54.3,54.35,10658120,SBUX
2016-09-12,53.92,54.79,53.92,54.71,11002544,SBUX
2016-09-13,54.39,54.55,53.75,53.98,10050215,SBUX
2016-09-14,54.26,54.35,53.8,53.9,6707850,SBUX
2016-09-15,53.96,54.13,53.54,54.11,8080426,SBUX
2016-09-16,53.94,54.09,53.41,53.74,10207750,SBUX
2016-09-19,53.96,53.9739,52.9,53.01,9231628,SBUX
2016-09-20,53.4,53.435,53.05,53.3,8731499,SBUX
2016-09-21,53.43,54.03,53.28,53.98,9213637,SBUX
2016-09-22,54.2,54.6,53.965,54.39,9096709,SBUX
2016-09-23,54.0,54.56,54.0,54.43,6945147,SBUX
2016-09-26,54.28,54.34,53.86,54.04,7755629,SBUX
2016-09-27,54.0,54.21,53.82,54.19,6463747,SBUX
2016-09-28,53.88,54.08,53.53,53.98,8593496,SBUX
2016-09-29,53.88,53.995,52.91,53.45,11993517,SBUX
2016-09-30,53.65,54.385,53.56,54.14,13767754,SBUX
2016-10-03,54.1,54.15,53.665,53.84,5479037,SBUX
2016-10-04,54.13,54.13,53.41,53.53,6176358,SBUX
2016-10-05,53.5,53.76,53.275,53.35,7451916,SBUX
2016-10-06,53.3,53.48,53.03,53.14,6130270,SBUX
2016-10-07,53.37,53.605,53.0,53.46,7279723,SBUX
2016-10-10,53.53,53.6,53.27,53.3,7224335,SBUX
2016-10-11,53.13,53.4,52.74,52.92,9720407,SBUX
2016-10-12,53.01,53.47,52.78,53.16,6320462,SBUX
2016-10-13,52.88,53.13,52.6662,52.95,6958128,SBUX
2016-10-14,53.12,53.37,52.96,53.08,6430136,SBUX
2016-10-17,52.94,53.145,52.69,52.76,5223526,SBUX
2016-10-18,53.24,53.3197,52.59,52.61,6550399,SBUX
2016-10-19,52.91,53.74,52.9,53.15,9095261,SBUX
2016-10-20,53.36,53.74,52.91,53.59,9286800,SBUX
2016-10-21,53.42,53.7,53.25,53.63,6767204,SBUX
2016-10-24,53.9,54.46,53.8939,54.18,6919714,SBUX
2016-10-25,54.1,54.17,53.5,53.67,6052830,SBUX
2016-10-26,53.6,53.84,53.355,53.63,5817798,SBUX
2016-10-27,53.6,53.83,53.13,53.59,7899957,SBUX
2016-10-28,53.65,53.84,53.11,53.53,6620333,SBUX
2016-10-31,53.7,53.7,53.055,53.07,9142509,SBUX
2016-11-01,53.14,53.21,52.085,52.5,15425819,SBUX
2016-11-02,52.34,53.46,52.31,52.98,10851658,SBUX
2016-11-03,52.99,53.0,51.34,51.77,21847292,SBUX
2016-11-04,51.43,53.74,50.84,52.75,21956848,SBUX
2016-11-07,53.5,54.68,53.19,54.49,14916848,SBUX
2016-11-08,54.4,54.79,54.115,54.62,9351994,SBUX
2016-11-09,53.2,54.82,52.8,54.58,13727777,SBUX
2016-11-10,54.64,54.817,53.51,53.57,13621701,SBUX
2016-11-11,53.43,53.99,53.25,53.93,8436435,SBUX
2016-11-14,53.93,54.47,53.5,54.22,10489826,SBUX
2016-11-15,54.09,54.69,53.9,54.59,9588036,SBUX
2016-11-16,54.33,55.52,54.26,55.44,10779155,SBUX
2016-11-17,55.215,55.9,55.06,55.85,8744504,SBUX
2016-11-18,55.72,56.12,55.42,55.77,8740953,SBUX
2016-11-21,55.51,56.16,55.51,56.1,8004000,SBUX
2016-11-22,56.32,57.15,55.88,57.12,10268720,SBUX
2016-11-23,56.91,57.64,56.9,57.59,8183628,SBUX
2016-11-25,57.7,57.7,57.255,57.43,3228848,SBUX
2016-11-28,57.0,57.86,56.76,57.59,8750925,SBUX
2016-11-29,57.64,58.21,57.5,58.17,10582850,SBUX
2016-11-30,58.19,58.25,57.86,57.97,9527959,SBUX
2016-12-01,57.34,58.52,57.2,58.51,12381607,SBUX
2016-12-02,56.648999999999994,57.75,56.57,57.21,16869957,SBUX
2016-12-05,56.96,57.84,56.96,57.5,7701167,SBUX
2016-12-06,57.66,57.7,57.14,57.44,7035674,SBUX
2016-12-07,57.54,58.85,57.45,58.76,9094812,SBUX
2016-12-08,59.0,59.25,58.4118,58.65,7972498,SBUX
2016-12-09,58.92,58.95,58.43,58.75,7091577,SBUX
2016-12-12,58.54,58.79,58.34,58.77,7736198,SBUX
2016-12-13,58.99,59.54,58.66,59.31,8878080,SBUX
2016-12-14,59.03,59.25,58.6,58.75,9022867,SBUX
2016-12-15,57.9675,58.21,57.52,57.71,11837756,SBUX
2016-12-16,58.01,58.07,57.56,57.66,10611461,SBUX
2016-12-19,57.44,57.98,57.44,57.65,6433824,SBUX
2016-12-20,57.81,58.06,57.32,57.7,4888284,SBUX
2016-12-21,57.5,57.87,57.41,57.44,5380537,SBUX
2016-12-22,57.31,57.4,56.72,57.11,6777656,SBUX
2016-12-23,57.29,57.36,56.89,57.01,4298476,SBUX
2016-12-27,56.99,57.3869,56.81,56.86,4186157,SBUX
2016-12-28,56.8,56.9,56.25,56.35,5548726,SBUX
2016-12-29,56.35,56.47,56.135,56.32,3781721,SBUX
2016-12-30,56.28,56.45,55.4,55.52,8344508,SBUX
2017-01-03,55.91,55.95,55.04,55.35,7809307,SBUX
2017-01-04,55.56,56.195,55.38,55.99,7796290,SBUX
2017-01-05,56.08,56.53,55.8099,56.46,7602321,SBUX
2017-01-06,56.63,57.27,56.08,57.13,8587812,SBUX
2017-01-09,57.26,58.335,57.25,58.2,12640515,SBUX
2017-01-10,58.22,58.26,57.83,57.88,6672024,SBUX
2017-01-11,57.8,58.12,57.59,58.1,6027960,SBUX
2017-01-12,58.0,58.13,57.64,58.03,4733015,SBUX
2017-01-13,58.03,58.1,57.65,57.85,4745840,SBUX
2017-01-17,57.62,58.25,57.41,58.0,5734666,SBUX
2017-01-18,58.32,58.58,58.03,58.45,7375725,SBUX
2017-01-19,58.31,58.45,57.715,57.89,7850480,SBUX
2017-01-20,58.14,58.2,57.41,57.66,7651562,SBUX
2017-01-23,57.42,57.9,57.15,57.76,6814368,SBUX
2017-01-24,57.93,58.5,57.76,58.44,10704103,SBUX
2017-01-25,58.67,58.93,58.45,58.7,7124547,SBUX
2017-01-26,58.7,59.0,58.26,58.46,12382416,SBUX
2017-01-27,55.75,56.59,55.65,56.12,28884899,SBUX
2017-01-30,56.0,56.24,55.58,55.9,13322010,SBUX
2017-01-31,55.8,55.87,54.88,55.22,14307985,SBUX
2017-02-01,55.49,55.5,53.81,53.9,18796871,SBUX
2017-02-02,54.04,54.39,53.85,53.87,15289650,SBUX
2017-02-03,54.21,55.1,54.01,55.06,14161693,SBUX
2017-02-06,55.01,55.75,54.9,55.73,13029829,SBUX
2017-02-07,55.79,55.84,55.1801,55.24,9910498,SBUX
2017-02-08,55.19,55.4957,55.1,55.22,11681938,SBUX
2017-02-09,55.23,56.12,55.21,55.81,11106757,SBUX
2017-02-10,55.73,56.395,55.56,56.22,11178950,SBUX
2017-02-13,56.5,56.66,56.03,56.11,8027939,SBUX
2017-02-14,56.02,56.61,56.02,56.58,8865947,SBUX
2017-02-15,56.56,56.88,56.305,56.86,6967179,SBUX
2017-02-16,56.96,56.99,56.53,56.73,8524519,SBUX
2017-02-17,56.8,57.57,56.71,57.35,11008366,SBUX
2017-02-21,57.41,57.81,57.4,57.54,8289185,SBUX
2017-02-22,57.52,57.85,57.35,57.57,7876599,SBUX
2017-02-23,57.6,57.79,57.39,57.64,7178627,SBUX
2017-02-24,57.61,57.71,57.145,57.48,7806190,SBUX
2017-02-27,57.24,57.3,56.66,56.78,7702400,SBUX
2017-02-28,56.71,57.06,56.55,56.87,8750655,SBUX
2017-03-01,57.27,57.4,56.94,57.14,7197973,SBUX
2017-03-02,57.07,57.19,56.85,57.12,6595418,SBUX
2017-03-03,56.7,57.26,56.7,57.1,7738064,SBUX
2017-03-06,56.78,56.81,56.33,56.68,9159983,SBUX
2017-03-07,56.58,56.75,56.02,56.2,10890313,SBUX
2017-03-08,56.15,56.35,55.54,55.74,13061632,SBUX
2017-03-09,55.75,55.8,54.81,55.19,17844248,SBUX
2017-03-10,55.39,55.4,54.415,54.53,13886431,SBUX
2017-03-13,54.57,54.8847,54.4,54.63,9090230,SBUX
2017-03-14,54.62,54.74,54.19,54.27,7892888,SBUX
2017-03-15,54.39,54.65,54.09,54.54,8712006,SBUX
2017-03-16,54.85,54.985,54.66,54.8,8074278,SBUX
2017-03-17,55.04,56.13,54.95,55.78,15822141,SBUX
2017-03-20,55.87,56.05,55.51,55.81,7948425,SBUX
2017-03-21,56.05,56.45,55.485,55.54,8030642,SBUX
2017-03-22,55.68,56.04,55.51,55.89,8452070,SBUX
2017-03-23,56.15,56.425,55.78,55.85,7357207,SBUX
2017-03-24,56.11,57.38,55.9,56.81,15763000,SBUX
2017-03-27,56.66,57.45,56.46,57.23,8861799,SBUX
2017-03-28,57.1,57.52,57.025,57.35,8331644,SBUX
2017-03-29,57.17,57.85,57.13,57.54,7001635,SBUX
2017-03-30,57.45,58.3,57.42,58.16,8677916,SBUX
2017-03-31,58.105,58.66,58.06,58.39,9156707,SBUX
2017-04-03,58.28,58.47,57.89,58.44,8989831,SBUX
2017-04-04,58.37,58.41,58.01,58.32,6474781,SBUX
2017-04-05,57.96,59.27,57.81,58.22,13656221,SBUX
2017-04-06,58.13,58.36,57.73,57.92,9112533,SBUX
2017-04-07,57.8,58.25,57.55,58.02,6773750,SBUX
2017-04-10,58.0,58.21,57.73,57.95,5266312,SBUX
2017-04-11,57.74,58.16,57.38,57.88,5855091,SBUX
2017-04-12,57.88,57.895,57.48,57.58,5450298,SBUX
2017-04-13,57.61,57.79,57.45,57.51,4871717,SBUX
2017-04-17,57.68,58.25,57.68,58.08,5626042,SBUX
2017-04-18,57.59,58.48,57.59,58.35,5449699,SBUX
2017-04-19,58.6,59.49,58.5,59.04,12000639,SBUX
2017-04-20,59.71,60.335,59.56,60.08,12445862,SBUX
2017-04-21,60.2,60.69,60.15,60.61,8799985,SBUX
2017-04-24,61.0,61.38,60.89,61.11,10721276,SBUX
2017-04-25,60.65,61.21,59.9237,60.96,11031475,SBUX
2017-04-26,61.23,61.75,60.98,61.56,8525419,SBUX
2017-04-27,61.63,61.94,61.19,61.3,15285342,SBUX
2017-04-28,59.41,60.18,58.99,60.06,25046130,SBUX
2017-05-01,60.0,60.6,59.7619,60.18,10910341,SBUX
2017-05-02,60.15,60.52,60.04,60.5,9152088,SBUX
2017-05-03,60.52,60.665,60.255,60.59,7706367,SBUX
2017-05-04,60.65,60.85,60.39,60.83,6874286,SBUX
2017-05-05,60.86,60.99,60.58,60.95,6443309,SBUX
2017-05-08,61.07,61.07,60.7,60.94,5588371,SBUX
2017-05-09,60.58,61.08,60.57,60.98,5806562,SBUX
2017-05-10,60.88,60.98,60.21,60.66,7198414,SBUX
2017-05-11,60.45,60.51,60.03,60.27,5516893,SBUX
2017-05-12,60.28,60.34,59.83,59.93,5647531,SBUX
2017-05-15,60.42,60.49,60.125,60.45,5904094,SBUX
2017-05-16,60.68,60.7,59.88,59.98,6303480,SBUX
2017-05-17,59.97,60.3239,59.55,59.73,7581230,SBUX
2017-05-18,59.73,59.94,58.87,59.82,8602411,SBUX
2017-05-19,59.94,61.92,59.94,61.36,12530995,SBUX
2017-05-22,61.03,61.72,61.03,61.23,6392124,SBUX
2017-05-23,61.4,61.5,60.86,61.15,5622524,SBUX
2017-05-24,61.4,62.0,60.94,61.89,7283789,SBUX
2017-05-25,62.01,63.11,61.9,62.9,8931804,SBUX
2017-05-26,63.01,63.42,62.97,63.3,6097990,SBUX
2017-05-30,63.07,63.41,63.01,63.26,7094586,SBUX
2017-05-31,63.27,63.61,63.08,63.61,7314634,SBUX
2017-06-01,63.51,63.82,63.35,63.75,6058263,SBUX
2017-06-02,63.88,64.68,63.7,64.57,7840374,SBUX
2017-06-05,64.85,64.87,64.18,64.27,6809284,SBUX
2017-06-06,64.22,64.35,64.05,64.16,5448439,SBUX
2017-06-07,64.13,64.295,63.34,63.5,8364994,SBUX
2017-06-08,63.44,63.58,62.02,62.24,11289266,SBUX
2017-06-09,62.37,62.48,61.8745,62.19,11240487,SBUX
2017-06-12,61.8,61.99,60.63,61.29,11071593,SBUX
2017-06-13,61.12,61.255,60.59,60.92,9384906,SBUX
2017-06-14,60.67,60.82,59.86,60.27,9703332,SBUX
2017-06-15,59.92,60.28,59.51,60.09,7515980,SBUX
2017-06-16,59.89,60.16,59.47,60.14,11522438,SBUX
2017-06-19,60.35,61.0,60.11,60.9,6778024,SBUX
2017-06-20,60.98,61.0,59.7,59.86,6985666,SBUX
2017-06-21,60.0,60.31,59.71,59.96,6027647,SBUX
2017-06-22,60.09,60.1,59.4,59.51,5602002,SBUX
2017-06-23,59.76,60.17,59.58,59.81,6469495,SBUX
2017-06-26,60.02,60.15,59.33,59.64,5674637,SBUX
2017-06-27,59.54,59.69,58.81,58.96,5652429,SBUX
2017-06-28,59.06,59.25,58.8,59.18,5419169,SBUX
2017-06-29,59.17,59.18,57.955,58.36,7421177,SBUX
2017-06-30,58.68,58.95,58.29,58.31,8117066,SBUX
2017-07-03,58.9,58.99,58.25,58.25,4575268,SBUX
2017-07-05,58.43,58.5,57.8,57.94,7773566,SBUX
2017-07-06,57.8,57.92,57.4,57.6,8886648,SBUX
2017-07-07,57.79,58.36,57.54,58.04,7278250,SBUX
2017-07-10,58.18,58.35,57.75,57.81,4832094,SBUX
2017-07-11,57.91,58.08,57.53,57.9,5422330,SBUX
2017-07-12,58.21,58.71,58.02,58.54,7141916,SBUX
2017-07-13,58.8,58.87,58.12,58.38,8460245,SBUX
2017-07-14,58.4,58.92,58.28,58.76,5441377,SBUX
2017-07-17,58.73,58.87,58.28,58.33,6774471,SBUX
2017-07-18,58.12,58.58,57.69,58.21,7857464,SBUX
2017-07-19,58.15,58.41,57.9,58.11,8203557,SBUX
2017-07-20,58.41,58.84,58.0,58.03,10546701,SBUX
2017-07-21,57.92,58.26,57.83,57.98,6717235,SBUX
2017-07-24,58.0,58.25,57.93,58.02,7442589,SBUX
2017-07-25,58.215,58.84,57.98,58.55,7933137,SBUX
2017-07-26,58.8,58.84,57.7847,57.94,8775889,SBUX
2017-07-27,58.25,59.66,57.93,59.5,23286716,SBUX
2017-07-28,55.23,55.96,53.41,54.0,53454789,SBUX
2017-07-31,54.48,54.68,53.95,53.98,20299407,SBUX
2017-08-01,54.57,54.79,53.97,54.73,18120912,SBUX
2017-08-02,54.75,55.45,54.6702,55.43,14764854,SBUX
2017-08-03,55.64,56.12,55.5,55.68,13331459,SBUX
2017-08-04,55.97,56.05,55.09,55.44,9179779,SBUX
2017-08-07,55.6,55.93,55.42,55.63,7253947,SBUX
2017-08-08,55.55,55.58,54.36,54.52,11095259,SBUX
2017-08-09,54.43,54.43,53.3,53.74,16717719,SBUX
2017-08-10,53.52,53.7453,52.99,53.07,13235301,SBUX
2017-08-11,53.05,53.4,53.05,53.18,9235033,SBUX
2017-08-14,53.6,53.6,53.18,53.22,7426467,SBUX
2017-08-15,53.41,53.42,52.89,53.15,6674597,SBUX
2017-08-16,53.26,53.92,53.25,53.5,7667081,SBUX
2017-08-17,53.32,53.78,52.99,53.04,7451679,SBUX
2017-08-18,52.92,53.085,52.58,52.7,10370499,SBUX
2017-08-21,53.14,53.52,52.8,53.15,12753196,SBUX
2017-08-22,53.49,54.74,53.39,54.45,14547613,SBUX
2017-08-23,53.96,54.1,53.65,54.08,11838533,SBUX
2017-08-24,54.26,54.445,53.77,53.94,8716699,SBUX
2017-08-25,54.62,54.69,54.19,54.36,8601120,SBUX
2017-08-28,54.54,54.58,54.02,54.4,6643652,SBUX
2017-08-29,54.04,54.29,54.0,54.1,6212403,SBUX
2017-08-30,54.04,54.62,54.04,54.52,5596567,SBUX
2017-08-31,54.68,54.99,54.57,54.86,8245287,SBUX
2017-09-01,54.9,55.155,54.88,54.93,7696302,SBUX
2017-09-05,54.95,55.2,54.6,55.13,9178048,SBUX
2017-09-06,55.12,55.275,54.13,54.31,11372298,SBUX
2017-09-07,54.42,54.675,53.25,53.47,13801890,SBUX
2017-09-08,53.39,53.78,53.05,53.49,11774483,SBUX
2017-09-11,53.79,54.13,53.61,54.02,9314079,SBUX
2017-09-12,53.98,54.05,53.33,53.54,10339446,SBUX
2017-09-13,53.55,54.72,53.4866,54.29,12787883,SBUX
2017-09-14,54.38,54.71,54.1,54.53,8260770,SBUX
2017-09-15,54.44,54.79,54.16,54.67,10744783,SBUX
2017-09-18,54.8,54.97,54.57,54.69,6348360,SBUX
2017-09-19,54.84,54.88,54.56,54.62,5187121,SBUX
2017-09-20,54.58,55.18,54.58,55.15,7080035,SBUX
2017-09-21,55.05,55.17,54.86,55.01,7178462,SBUX
2017-09-22,55.05,55.2,54.86,55.09,6950029,SBUX
2017-09-25,54.98,55.22,54.7,54.95,10242655,SBUX
2017-09-26,55.06,55.22,54.795,55.13,8021851,SBUX
2017-09-27,55.25,55.6,54.96,54.99,8671309,SBUX
2017-09-28,54.81,55.08,54.45,54.5,7607473,SBUX
2017-09-29,54.31,54.47,53.36,53.71,11944370,SBUX
2017-10-02,53.86,54.04,53.75,53.81,5955980,SBUX
2017-10-03,54.0,54.34,53.9,53.99,6137069,SBUX
2017-10-04,54.12,54.2,53.69,53.93,5569058,SBUX
2017-10-05,54.06,54.97,53.92,54.6,7994274,SBUX
2017-10-06,54.51,55.45,54.245,55.17,10576278,SBUX
2017-10-09,55.37,55.49,54.96,55.02,5822893,SBUX
2017-10-10,55.1,55.8492,55.08,55.42,6573918,SBUX
2017-10-11,55.46,55.8,55.26,55.64,8881897,SBUX
2017-10-12,55.67,56.27,55.309,55.97,7234267,SBUX
2017-10-13,56.0,56.43,55.61,55.72,6231132,SBUX
2017-10-16,55.67,55.8,54.89,54.91,7256893,SBUX
2017-10-17,54.86,55.23,54.29,54.51,11227337,SBUX
2017-10-18,54.46,55.43,54.22,55.21,8299509,SBUX
2017-10-19,55.08,55.5423,54.9,55.4,5720179,SBUX
2017-10-20,55.31,55.4,54.175,54.57,11741092,SBUX
2017-10-23,54.77,54.935,54.18,54.27,10111071,SBUX
2017-10-24,54.37,54.56,54.02,54.28,7818490,SBUX
2017-10-25,54.24,54.39,53.66,54.16,8281219,SBUX
2017-10-26,54.5,55.75,54.5,54.91,12211440,SBUX
2017-10-27,54.83,55.12,54.68,54.88,9922611,SBUX
2017-10-30,54.79,55.23,54.4,55.17,6430949,SBUX
2017-10-31,55.16,55.305,54.7,54.84,8857829,SBUX
2017-11-01,55.1,55.59,54.94,55.13,7189764,SBUX
2017-11-02,55.15,55.39,54.77,54.87,16879022,SBUX
2017-11-03,54.16,56.94,54.05,56.03,28773774,SBUX
2017-11-06,55.99,56.69,55.63,56.57,10835659,SBUX
2017-11-07,56.33,57.29,56.33,57.22,11167447,SBUX
2017-11-08,57.03,58.01,57.0,57.91,13533654,SBUX
2017-11-09,57.2,57.66,56.785,57.36,14758907,SBUX
2017-11-10,57.36,57.39,56.54,57.04,7930318,SBUX
2017-11-13,56.81,57.14,56.55,56.64,7648192,SBUX
2017-11-14,56.47,57.0,56.41,56.93,7758215,SBUX
2017-11-15,56.82,57.06,56.51,56.7,8880505,SBUX
2017-11-16,56.92,57.42,56.75,57.24,8310611,SBUX
2017-11-17,57.24,57.43,56.84,56.93,6311519,SBUX
2017-11-20,56.67,57.05,56.58,56.81,6360086,SBUX
2017-11-21,56.96,57.56,56.88,57.26,6284259,SBUX
2017-11-22,57.07,57.18,56.795,57.14,7309073,SBUX
2017-11-24,57.19,57.19,56.71,56.8,3479177,SBUX
2017-11-27,56.83,56.9207,55.751000000000005,55.91,10580296,SBUX
2017-11-28,56.03,56.72,55.9101,56.66,9734431,SBUX
2017-11-29,56.71,57.68,56.7,57.51,10017914,SBUX
2017-11-30,57.64,58.1399,57.47,57.82,11509224,SBUX
2017-12-01,57.5,57.71,56.461000000000006,57.32,12756391,SBUX
2017-12-04,57.54,59.19,57.5,58.76,13302050,SBUX
2017-12-05,59.25,59.68,58.91,59.34,11295644,SBUX
2017-12-06,59.38,59.83,59.23,59.28,8458198,SBUX
2017-12-07,59.12,59.275,58.761,59.14,6033792,SBUX
2017-12-08,58.52,58.845,58.1,58.61,9950491,SBUX
2017-12-11,58.39,59.35,58.29,59.07,10286560,SBUX
2017-12-12,58.99,59.36,58.87,59.27,6042917,SBUX
2017-12-13,59.44,59.89,59.3,59.49,7726299,SBUX
2017-12-14,59.73,60.05,59.44,59.7,8946111,SBUX
2017-12-15,59.25,59.37,58.1574,58.29,22595018,SBUX
2017-12-18,58.44,58.786,57.89,58.03,8751620,SBUX
2017-12-19,58.13,58.575,57.93,58.01,7946435,SBUX
2017-12-20,58.22,58.29,57.69,57.73,7188717,SBUX
2017-12-21,57.94,58.145,57.49,57.58,5974474,SBUX
2017-12-22,57.57,57.91,57.12,57.3,7148723,SBUX
2017-12-26,57.27,57.5799,57.05,57.14,5546208,SBUX
2017-12-27,57.19,57.65,57.18,57.27,4812173,SBUX
2017-12-28,57.47,58.0,57.3,57.81,5044505,SBUX
2017-12-29,57.74,57.97,57.42,57.43,5365646,SBUX
2018-01-02,57.95,58.21,57.48,57.63,7215978,SBUX
2018-01-03,57.93,58.96,57.8,58.71,7478356,SBUX
2018-01-04,58.99,59.41,58.73,58.93,5775921,SBUX
2018-01-05,59.25,59.69,59.07,59.61,6047686,SBUX
2018-01-08,59.48,59.67,58.56,59.31,6335782,SBUX
2018-01-09,59.2,59.47,58.86,59.18,5233353,SBUX
2018-01-10,59.24,60.13,58.855,59.82,8656454,SBUX
2018-01-11,59.76,60.02,59.4541,60.0,5806282,SBUX
2018-01-12,60.4,60.51,59.65,60.4,6989075,SBUX
2018-01-16,60.33,61.1,60.3,60.56,8040748,SBUX
2018-01-17,61.0,61.33,60.52,60.66,8433771,SBUX
2018-01-18,61.43,61.44,60.735,61.09,9170903,SBUX
2018-01-19,61.21,61.46,60.95,61.26,8361853,SBUX
2018-01-22,61.04,61.47,60.77,61.41,11945783,SBUX
2018-01-23,61.32,61.91,61.14,61.69,10806783,SBUX
2018-01-24,61.51,61.94,60.2326,60.83,11911867,SBUX
2018-01-25,61.03,61.2,60.4,60.55,16225618,SBUX
2018-01-26,57.94,58.17,56.55,57.99,51851690,SBUX
2018-01-29,57.55,58.35,56.91,57.02,18899867,SBUX
2018-01-30,56.96,57.54,56.74,57.19,14341155,SBUX
2018-01-31,57.23,57.45,56.7,56.81,13118364,SBUX
2018-02-01,56.28,56.42,55.89,56.0,14690146,SBUX
2018-02-02,55.9,56.32,55.7,55.77,15358909,SBUX
2018-02-05,55.53,56.26,54.57,54.69,16059955,SBUX
2018-02-06,53.685,56.06,53.56,55.61,17415065,SBUX
2018-02-07,55.08,55.43,54.44,54.46,13927022,SBUX
